ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

F Ford Motor Company

11.70
-0.24 (-2.01%)
Jun 14 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
9.350.000.000.000.000.000.00 %00-
9.501.712.622.622.1650.000.00 %03-
9.821.772.421.882.095-0.17-8.29 %427836/14/2024
10.001.311.761.721.535-0.58-25.22 %48296/14/2024
10.501.131.461.231.295-0.51-29.31 %361016/14/2024
10.820.781.130.920.955-0.23-20.00 %8711,3816/14/2024
11.000.730.950.710.84-0.32-31.07 %1213686/14/2024
11.170.570.600.590.585-0.26-30.59 %30011,0196/14/2024
11.350.000.000.000.000.000.00 %00-
11.500.290.380.310.335-0.21-40.38 %4,0191,2696/14/2024
11.820.120.140.140.13-0.12-46.15 %12,49328,7526/14/2024
12.000.070.080.070.075-0.09-56.25 %6,14013,2096/14/2024
12.500.020.030.030.025-0.01-25.00 %2,54519,6966/14/2024
12.820.010.020.020.0150.01100.00 %3,25563,3976/14/2024
13.000.010.020.010.0150.000.00 %37012,3566/14/2024
13.500.010.010.010.010.000.00 %52,3266/14/2024
13.820.010.010.020.010.01100.00 %5242,3446/14/2024
14.000.010.010.010.010.000.00 %01,694-
14.170.010.010.010.010.000.00 %3746,0996/14/2024
14.350.000.000.000.000.000.00 %00-

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
9.350.000.000.000.000.000.00 %00-
9.500.010.010.010.010.000.00 %0743-
9.820.010.010.010.010.000.00 %844,9366/14/2024
10.000.010.010.010.010.000.00 %15786/14/2024
10.500.010.020.010.0150.000.00 %1076976/14/2024
10.820.010.020.010.015-0.01-50.00 %33117,1946/14/2024
11.000.020.030.020.0250.01100.00 %3747,0186/14/2024
11.170.030.040.040.0350.02100.00 %1,07075,3986/14/2024
11.350.000.000.000.000.000.00 %00-
11.500.060.100.080.080.04100.00 %8,02724,8806/14/2024
11.820.210.240.220.2250.11100.00 %1,89149,4586/14/2024
12.000.340.360.350.350.1575.00 %1,33018,6276/14/2024
12.500.610.920.840.7650.2952.73 %4152,1156/14/2024
12.820.891.241.161.0650.2730.34 %3922,7086/14/2024
13.001.081.401.321.240.2928.16 %2792866/14/2024
13.501.692.031.531.860.000.00 %024-
13.821.922.352.112.1350.2111.05 %6001,0546/14/2024
14.002.062.502.322.280.2813.73 %15336/14/2024
14.172.242.702.492.470.2812.67 %1452976/14/2024
14.350.000.000.000.000.000.00 %00-

Your Recent History

Delayed Upgrade Clock